Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.49 | 11.49 | 11.45 | 11.48 | 2,821 | +0.18(+1.59%) |
Apr 28, 2022 | 10.94 | 11.97 | 10.85 | 11.30 | 357,804 | +0.41(+3.76%) |
Apr 27, 2022 | 11.48 | 11.57 | 10.89 | 10.89 | 13,143 | -0.31(-2.77%) |
Apr 26, 2022 | 11.30 | 11.50 | 10.95 | 11.20 | 40,157 | +0.21(+1.91%) |
Apr 25, 2022 | 10.75 | 10.99 | 10.75 | 10.99 | 1,079 | -0.19(-1.70%) |
Apr 22, 2022 | 11.00 | 11.18 | 11.00 | 11.18 | 465 | +0.44(+4.10%) |
Apr 21, 2022 | 10.88 | 11.22 | 10.72 | 10.74 | 3,145 | -0.54(-4.79%) |
Apr 20, 2022 | 11.02 | 11.28 | 11.02 | 11.28 | 266 | +0.15(+1.35%) |
Apr 19, 2022 | 11.16 | 11.50 | 10.75 | 11.13 | 9,635 | -0.21(-1.85%) |
Apr 18, 2022 | 10.71 | 11.40 | 10.71 | 11.34 | 2,774 | +0.01(+0.09%) |
Apr 14, 2022 | 11.48 | 11.48 | 11.32 | 11.33 | 5,333 | +0.05(+0.44%) |
Apr 13, 2022 | 11.28 | 11.28 | 11.28 | 11.28 | 288 | -0.60(-5.05%) |
Apr 12, 2022 | 12.35 | 12.35 | 11.85 | 11.88 | 5,382 | -0.19(-1.57%) |
Apr 11, 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 102 | -0.25(-2.03%) |
Apr 08, 2022 | 12.36 | 12.36 | 12.25 | 12.32 | 439 | -0.11(-0.88%) |
Apr 07, 2022 | 12.34 | 12.48 | 12.15 | 12.43 | 4,292 | +0.19(+1.55%) |
Apr 06, 2022 | 12.21 | 12.39 | 11.91 | 12.24 | 1,845 | +0.01(+0.08%) |
Apr 05, 2022 | 12.42 | 12.50 | 12.23 | 12.23 | 4,150 | -0.13(-1.05%) |
Apr 04, 2022 | 12.45 | 12.50 | 11.96 | 12.36 | 6,330 | -0.14(-1.12%) |
Apr 01, 2022 | 12.88 | 12.92 | 12.45 | 12.50 | 9,683 | -0.48(-3.70%) |
Mar 31, 2022 | 12.64 | 12.98 | 12.55 | 12.98 | 25,053 | +0.40(+3.18%) |
Mar 30, 2022 | 12.93 | 12.93 | 12.28 | 12.58 | 2,921 | -0.39(-3.01%) |
Mar 29, 2022 | 12.51 | 12.97 | 12.51 | 12.97 | 9,629 | +0.23(+1.81%) |
Mar 28, 2022 | 11.91 | 12.76 | 11.82 | 12.74 | 19,509 | +0.34(+2.74%) |
Mar 25, 2022 | 11.92 | 12.59 | 11.83 | 12.40 | 9,304 | +0.17(+1.39%) |
Mar 24, 2022 | 12.31 | 12.59 | 11.81 | 12.23 | 29,421 | -0.17(-1.37%) |
Mar 23, 2022 | 12.65 | 12.65 | 11.68 | 12.40 | 4,811 | +0.21(+1.72%) |
Mar 22, 2022 | 11.79 | 12.79 | 11.60 | 12.19 | 40,104 | +0.19(+1.58%) |
Mar 21, 2022 | 11.75 | 12.74 | 11.75 | 12.00 | 22,539 | +0.20(+1.69%) |
Mar 18, 2022 | 11.06 | 11.80 | 11.06 | 11.80 | 17,699 | +0.68(+6.08%) |
Mar 17, 2022 | 10.53 | 11.16 | 10.53 | 11.12 | 2,449 | +0.60(+5.74%) |
Mar 16, 2022 | 10.50 | 10.55 | 10.31 | 10.52 | 25,573 | +0.06(+0.57%) |
Mar 15, 2022 | 10.41 | 10.48 | 10.34 | 10.46 | 15,701 | +0.00(+0.00%) |
Mar 14, 2022 | 10.40 | 10.50 | 10.35 | 10.46 | 17,628 | +0.02(+0.19%) |
Mar 11, 2022 | 10.66 | 10.66 | 9.990 | 10.44 | 49,864 | -0.21(-1.97%) |
Mar 10, 2022 | 10.77 | 10.90 | 10.55 | 10.65 | 98,863 | -0.13(-1.18%) |
Mar 09, 2022 | 10.85 | 11.20 | 10.66 | 10.78 | 94,187 | +0.03(+0.26%) |
Mar 08, 2022 | 10.60 | 11.00 | 10.55 | 10.75 | 31,669 | -0.04(-0.37%) |
Mar 07, 2022 | 11.05 | 11.07 | 10.52 | 10.79 | 136,607 | -0.29(-2.62%) |
Mar 04, 2022 | 11.47 | 11.57 | 10.88 | 11.08 | 23,237 | -0.48(-4.15%) |
Mar 03, 2022 | 11.50 | 11.71 | 11.26 | 11.56 | 11,554 | -0.15(-1.28%) |
Mar 02, 2022 | 11.25 | 11.71 | 11.15 | 11.71 | 10,254 | +0.28(+2.45%) |
Mar 01, 2022 | 11.36 | 11.50 | 11.08 | 11.43 | 35,728 | -0.18(-1.55%) |
Feb 28, 2022 | 10.95 | 11.61 | 9.860 | 11.61 | 47,547 | +0.01(+0.09%) |
Feb 25, 2022 | 11.70 | 11.81 | 11.60 | 11.60 | 15,013 | +0.11(+0.96%) |
Feb 24, 2022 | 11.49 | 11.72 | 11.09 | 11.49 | 22,762 | -0.23(-1.95%) |
Feb 23, 2022 | 11.52 | 12.00 | 11.52 | 11.72 | 18,085 | +0.18(+1.55%) |
Feb 22, 2022 | 11.52 | 11.78 | 11.52 | 11.54 | 4,442 | -0.26(-2.20%) |
Feb 18, 2022 | 11.80 | 0 | -0.09(-0.76%) | |||
Feb 17, 2022 | 11.93 | 11.93 | 11.55 | 11.89 | 14,797 | -0.04(-0.34%) |
Feb 16, 2022 | 12.00 | 12.00 | 11.57 | 11.93 | 9,804 | +0.27(+2.32%) |
Feb 15, 2022 | 11.55 | 11.80 | 11.47 | 11.66 | 9,305 | +0.15(+1.30%) |
Feb 14, 2022 | 11.50 | 11.80 | 11.50 | 11.51 | 1,567 | -0.32(-2.70%) |
Feb 11, 2022 | 11.90 | 11.90 | 11.53 | 11.83 | 3,355 | -0.06(-0.50%) |
Feb 10, 2022 | 11.40 | 11.95 | 11.40 | 11.89 | 2,364 | +0.49(+4.30%) |
Feb 09, 2022 | 11.14 | 11.40 | 11.11 | 11.40 | 5,996 | +0.00(+0.00%) |
Feb 08, 2022 | 11.04 | 11.45 | 11.04 | 11.40 | 7,612 | -0.08(-0.70%) |
Feb 07, 2022 | 11.41 | 11.48 | 10.96 | 11.48 | 5,023 | +0.40(+3.61%) |
Feb 04, 2022 | 10.71 | 11.24 | 10.71 | 11.08 | 10,413 | -0.23(-2.03%) |
Feb 03, 2022 | 11.25 | 11.31 | 10.67 | 11.31 | 4,215 | +0.02(+0.18%) |
Feb 02, 2022 | 11.58 | 11.68 | 11.08 | 11.29 | 18,402 | -0.31(-2.67%) |